$75.93 +0.28 (%) Entergy Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
5/27/201675.4775.7375.2075.65698,222
5/26/201674.3875.6574.3875.58817,047
5/25/201674.0574.6873.5374.44926,546
5/24/201673.8474.1573.5574.081,276,585
5/23/201674.4274.6373.6473.69835,713
5/20/201674.5774.6473.8674.302,919,937
5/19/201673.0774.3972.6774.321,278,844
5/18/201675.3175.3573.1173.372,154,405
5/17/201676.0976.5975.4675.821,637,452
5/16/201676.4676.6875.7076.421,176,836
5/13/201676.8777.0976.2776.601,301,291
5/12/201676.6977.2676.3377.071,284,944
5/11/201676.1176.7375.4376.591,735,436
5/10/201675.6776.3275.3676.001,537,482
5/9/201676.2376.6475.8976.541,438,930
5/6/201676.7076.7075.6576.161,054,478
5/5/201676.9377.7676.5676.851,599,976
5/4/201676.4777.9076.2776.991,828,617
5/3/201675.4176.6175.2976.522,208,434
5/2/201675.3276.0075.2775.561,455,821
4/29/201674.0275.1873.6275.181,660,076
4/28/201673.9574.6273.5274.431,524,539
4/27/201674.4874.9773.5674.712,131,735
4/26/201674.7575.5073.8474.612,382,858
4/25/201674.3374.6073.6874.291,403,914
4/22/201673.8374.6173.7374.351,463,562
4/21/201674.4474.4473.2573.512,245,708
4/20/201676.4076.5774.4474.631,640,159
4/19/201676.4576.7276.1676.431,847,167
4/18/201675.8076.3775.7076.251,602,473
4/15/201675.8076.4875.5876.121,439,347
4/14/201676.3476.8075.6575.841,419,531
4/13/201676.9176.9176.0176.551,287,519
4/12/201676.2576.9076.1176.563,132,656
4/11/201677.1777.8076.6776.821,239,024
4/8/201677.5078.1176.8176.962,005,245
4/7/201676.9577.7476.8477.191,373,418
4/6/201677.0977.4076.5777.211,477,725
4/5/201678.7478.8976.9777.092,338,778
4/4/201679.9580.0078.7178.941,417,064
4/1/201679.3480.0678.9479.972,389,290
3/31/201679.2379.7278.8979.281,648,282
3/30/201679.4779.6978.8079.23788,927
3/29/201678.3579.6477.9479.61899,099
3/28/201678.9679.3378.0478.17837,471
3/24/201677.8478.9977.5978.84846,449
3/23/201677.7878.6477.4378.14884,802
3/22/201678.3678.8477.6177.701,168,704
3/21/201677.5478.6977.4778.401,289,205
3/18/201678.9279.2577.9077.932,410,067
3/17/201678.1579.1677.7478.941,109,510
3/16/201676.5178.2375.8178.021,263,944
3/15/201676.1977.3276.1676.62865,712
3/14/201676.0276.9175.5076.541,140,374
3/11/201676.2276.7275.7475.921,284,902
3/10/201675.3176.1475.1675.981,575,005
3/9/201674.6175.9174.5875.251,501,277
3/8/201674.0474.6773.3474.571,250,076
3/7/201674.0074.5973.5873.941,185,782
3/4/201672.7974.2772.2274.191,015,265
3/3/201673.2073.3171.7873.141,153,329
3/2/201671.8673.2570.6173.221,169,776
3/1/201672.7072.9971.9572.201,125,948
2/29/201671.8373.1171.5372.211,273,499
2/26/201673.8374.5871.6571.741,271,586
2/25/201673.6474.3373.1374.25933,496
2/24/201673.4274.0072.7773.451,012,273
2/23/201673.8874.2372.9873.491,321,499
2/22/201673.4574.2473.0274.011,009,499
2/19/201673.7973.9272.0072.982,232,575
2/18/201671.5573.9370.8073.442,388,095
2/17/201670.7871.1969.9471.011,583,115
2/16/201670.7071.1069.8370.771,762,627
2/12/201670.3270.5869.3470.441,279,040
2/11/201671.0071.5170.2170.541,509,379
2/10/201670.5771.8569.3471.441,456,246
2/9/201669.9771.3069.6570.741,755,745
2/8/201672.3773.0270.4171.451,748,311
2/5/201672.0572.6671.1572.221,656,147
2/4/201673.1274.4872.1972.301,363,058
2/3/201671.9373.9671.8273.351,576,347
2/2/201671.1071.9470.7271.741,256,626
2/1/201670.6271.8270.3471.601,208,987
1/29/201671.2871.5770.3970.581,958,094
1/28/201669.4970.9169.1270.56907,892
1/27/201668.5970.0268.3969.551,179,941
1/26/201667.9369.5467.8968.70834,486
1/25/201668.6568.7367.2367.58985,214
1/22/201667.2668.8566.8468.731,322,435
1/21/201666.5867.0865.6466.681,114,739
1/20/201668.4268.9165.3866.561,515,130
1/19/201668.8369.2468.1668.871,556,643
1/15/201668.5968.5967.4268.091,576,907
1/14/201668.2869.5967.7669.101,157,761
1/13/201668.6269.0867.7068.201,666,318
1/12/201668.2768.5267.0568.401,890,754
1/11/201667.7468.1967.0767.551,039,442
1/8/201667.5868.2967.3767.521,351,100
1/7/201667.9168.6167.2867.541,443,630
1/6/201668.5568.7267.8268.511,265,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center